Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MLCX Grains Index TR ETN Elements (NY: GRU )

5.425 UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 13, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.880 2.900 2.865 2.865 1,400 -0.03(-1.21%)
Mar 30, 2020 2.830 2.980 2.800 2.900 2,300 -0.07(-2.36%)
Mar 27, 2020 3.090 3.090 2.970 2.970 2,200 +0.04(+1.53%)
Mar 26, 2020 2.925 2.925 2.925 2.925 0 +0.07(+2.28%)
Mar 25, 2020 2.840 2.880 2.815 2.860 4,106 -0.02(-0.75%)
Mar 24, 2020 2.830 2.882 2.810 2.882 3,282 -0.05(-1.65%)
Mar 23, 2020 2.900 2.930 2.860 2.930 5,159 +0.09(+3.35%)
Mar 20, 2020 2.770 2.835 2.770 2.835 1,300 -0.03(-1.20%)
Mar 19, 2020 2.760 2.880 2.750 2.870 8,265 +0.10(+3.64%)
Mar 18, 2020 2.800 2.828 2.750 2.769 14,600 -0.04(-1.29%)
Mar 17, 2020 2.836 2.836 2.805 2.805 827 -0.03(-1.06%)
Mar 16, 2020 2.830 2.844 2.830 2.835 3,742 -0.07(-2.28%)
Mar 13, 2020 2.850 2.940 2.850 2.901 9,500 +0.06(+1.97%)
Mar 12, 2020 2.690 2.846 2.690 2.845 858 +0.05(+1.61%)
Mar 11, 2020 2.910 2.914 2.740 2.800 8,511 -0.14(-4.60%)
Mar 10, 2020 2.910 2.935 2.910 2.935 1,080 -0.00(-0.17%)
Mar 09, 2020 2.910 2.970 2.890 2.940 14,413 -0.02(-0.84%)
Mar 06, 2020 2.936 2.965 2.936 2.965 3,100 -0.02(-0.50%)
Mar 05, 2020 2.980 2.980 2.980 2.980 1 -0.00(-0.17%)
Mar 04, 2020 2.985 2.985 2.985 2.985 78 -0.01(-0.33%)
Mar 03, 2020 3.037 3.037 2.995 2.995 1,000 -0.00(-0.06%)
Mar 02, 2020 2.960 2.997 2.910 2.997 5,247 +0.05(+1.59%)
Feb 28, 2020 2.920 2.950 2.920 2.950 2,900 -0.01(-0.32%)
Feb 27, 2020 2.980 2.980 2.920 2.959 2,022 -0.03(-1.02%)
Feb 26, 2020 2.960 2.990 2.960 2.990 1,254 +0.03(+0.84%)
Feb 25, 2020 2.970 2.970 2.940 2.965 7,228 -0.04(-1.33%)
Feb 24, 2020 3.070 3.070 2.999 3.005 4,920 -0.07(-2.27%)
Feb 21, 2020 3.100 3.110 3.075 3.075 1,200 -0.01(-0.49%)
Feb 20, 2020 3.090 3.096 3.090 3.090 553 +0.01(+0.48%)
Feb 19, 2020 3.090 3.090 3.075 3.075 2,630 -0.01(-0.48%)
Feb 18, 2020 3.030 3.100 3.030 3.090 9,431 +0.02(+0.82%)
Feb 14, 2020 3.060 3.065 3.060 3.065 1,000 -0.00(-0.16%)
Feb 13, 2020 3.075 3.075 3.065 3.070 829 -0.01(-0.47%)
Feb 12, 2020 3.070 3.094 3.070 3.085 2,050 +0.04(+1.30%)
Feb 11, 2020 3.062 3.062 3.045 3.045 2,007 -0.01(-0.33%)
Feb 10, 2020 3.055 3.055 3.055 3.055 2 +0.06(+2.00%)
Feb 07, 2020 3.055 3.060 2.995 2.995 1,900 -0.07(-2.28%)
Feb 06, 2020 3.065 3.065 3.065 3.065 10 -0.02(-0.65%)
Feb 05, 2020 3.085 3.085 3.085 3.085 0 +0.01(+0.33%)
Feb 04, 2020 3.077 3.077 3.061 3.075 3,351 +0.03(+1.01%)
Feb 03, 2020 3.070 3.070 3.030 3.044 30,344 -0.05(-1.48%)
Jan 31, 2020 3.109 3.109 3.070 3.090 1,600 +0.00(+0.00%)
Jan 30, 2020 3.090 3.090 3.090 3.090 1 -0.02(-0.77%)
Jan 29, 2020 3.124 3.124 3.114 3.114 290 -0.02(-0.66%)
Jan 28, 2020 3.126 3.141 3.126 3.135 1,948 +0.00(+0.16%)
Jan 27, 2020 3.120 3.130 3.090 3.130 1,169 +0.00(+0.08%)
Jan 24, 2020 3.140 3.140 3.128 3.128 2,000 -0.05(-1.65%)
Jan 23, 2020 3.180 3.180 3.180 3.180 24 +0.01(+0.32%)
Jan 22, 2020 3.173 3.180 3.165 3.170 2,823 +0.00(+0.16%)
Jan 21, 2020 3.070 3.165 3.070 3.165 2,322 +0.02(+0.80%)
Jan 17, 2020 3.100 3.140 3.100 3.140 400 +0.03(+0.96%)
Jan 16, 2020 3.250 3.250 3.110 3.110 2,017 -0.05(-1.58%)
Jan 15, 2020 3.150 3.170 3.150 3.160 1,275 +0.01(+0.32%)
Jan 14, 2020 3.160 3.160 3.140 3.150 1,751 +0.00(+0.16%)
Jan 13, 2020 3.090 3.145 3.090 3.145 2,821 +0.03(+0.83%)
Jan 10, 2020 3.128 3.128 3.111 3.119 6,300 -0.01(-0.19%)
Jan 09, 2020 3.110 3.130 3.110 3.125 2,213 +0.00(+0.16%)
Jan 08, 2020 3.080 3.120 3.080 3.120 108 +0.02(+0.81%)
Jan 07, 2020 3.090 3.102 3.080 3.095 13,369 -0.03(-0.96%)
Jan 06, 2020 3.120 3.125 3.100 3.125 1,225 +0.01(+0.32%)
Jan 03, 2020 3.140 3.140 3.110 3.115 7,800 -0.04(-1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.